Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.610 | 3.680 | 3.550 | 3.590 | 65,600 | -0.03(-0.83%) |
Apr 29, 2021 | 3.650 | 3.700 | 3.540 | 3.620 | 47,273 | -0.04(-1.09%) |
Apr 28, 2021 | 3.530 | 3.700 | 3.530 | 3.660 | 35,629 | +0.09(+2.52%) |
Apr 27, 2021 | 3.610 | 3.700 | 3.530 | 3.570 | 41,392 | -0.07(-1.92%) |
Apr 26, 2021 | 3.530 | 3.670 | 3.530 | 3.640 | 51,605 | +0.10(+2.82%) |
Apr 23, 2021 | 3.500 | 3.700 | 3.500 | 3.540 | 85,400 | +0.03(+0.85%) |
Apr 22, 2021 | 3.500 | 3.600 | 3.460 | 3.510 | 39,228 | +0.02(+0.57%) |
Apr 21, 2021 | 3.340 | 3.540 | 3.340 | 3.490 | 48,778 | +0.13(+3.87%) |
Apr 20, 2021 | 3.320 | 3.540 | 3.300 | 3.360 | 102,662 | +0.03(+0.90%) |
Apr 19, 2021 | 3.350 | 3.400 | 3.290 | 3.330 | 78,795 | -0.06(-1.77%) |
Apr 16, 2021 | 3.330 | 3.460 | 3.250 | 3.390 | 119,200 | -0.04(-1.17%) |
Apr 15, 2021 | 3.460 | 3.520 | 3.360 | 3.430 | 117,809 | -0.02(-0.58%) |
Apr 14, 2021 | 3.470 | 3.630 | 3.300 | 3.450 | 69,770 | -0.06(-1.71%) |
Apr 13, 2021 | 3.410 | 3.570 | 3.350 | 3.510 | 91,650 | +0.04(+1.15%) |
Apr 12, 2021 | 3.550 | 3.594 | 3.390 | 3.470 | 155,753 | +0.00(+0.00%) |
Apr 09, 2021 | 3.500 | 3.540 | 3.470 | 3.470 | 73,400 | -0.03(-0.86%) |
Apr 08, 2021 | 3.600 | 3.640 | 3.420 | 3.500 | 66,822 | -0.09(-2.51%) |
Apr 07, 2021 | 3.600 | 3.690 | 3.550 | 3.590 | 72,638 | -0.04(-1.10%) |
Apr 06, 2021 | 3.500 | 3.750 | 3.480 | 3.630 | 283,826 | +0.13(+3.71%) |
Apr 05, 2021 | 3.780 | 3.780 | 3.450 | 3.500 | 321,573 | -0.25(-6.67%) |
Apr 01, 2021 | 3.500 | 3.820 | 3.500 | 3.750 | 425,400 | +0.20(+5.63%) |
Mar 31, 2021 | 3.400 | 3.680 | 3.350 | 3.550 | 533,234 | +0.20(+5.97%) |
Mar 30, 2021 | 3.280 | 3.400 | 3.160 | 3.350 | 162,238 | +0.09(+2.76%) |
Mar 29, 2021 | 3.420 | 3.620 | 3.220 | 3.260 | 368,339 | -0.09(-2.69%) |
Mar 26, 2021 | 3.770 | 3.770 | 3.320 | 3.350 | 340,500 | -0.45(-11.84%) |
Mar 25, 2021 | 3.270 | 4.070 | 3.150 | 3.800 | 961,369 | +0.51(+15.50%) |
Mar 24, 2021 | 3.540 | 3.630 | 3.250 | 3.290 | 105,230 | -0.18(-5.19%) |
Mar 23, 2021 | 3.650 | 3.740 | 3.460 | 3.470 | 102,151 | -0.25(-6.72%) |
Mar 22, 2021 | 3.830 | 3.940 | 3.670 | 3.720 | 122,203 | -0.12(-3.12%) |
Mar 19, 2021 | 3.880 | 4.130 | 3.810 | 3.840 | 105,700 | -0.10(-2.54%) |
Mar 18, 2021 | 4.040 | 4.250 | 3.890 | 3.940 | 325,131 | -0.16(-3.90%) |
Mar 17, 2021 | 3.960 | 4.100 | 3.900 | 4.100 | 114,382 | +0.08(+1.99%) |
Mar 16, 2021 | 4.410 | 4.480 | 3.990 | 4.020 | 413,118 | -0.46(-10.27%) |
Mar 15, 2021 | 4.030 | 5.010 | 3.950 | 4.480 | 1,126,753 | +0.45(+11.17%) |
Mar 12, 2021 | 4.060 | 4.224 | 3.940 | 4.030 | 252,500 | -0.11(-2.66%) |
Mar 11, 2021 | 3.780 | 4.200 | 3.730 | 4.140 | 427,699 | +0.39(+10.40%) |
Mar 10, 2021 | 3.750 | 3.820 | 3.620 | 3.750 | 91,416 | +0.11(+3.02%) |
Mar 09, 2021 | 3.620 | 3.700 | 3.451 | 3.640 | 125,211 | +0.13(+3.70%) |
Mar 08, 2021 | 3.640 | 3.780 | 3.450 | 3.510 | 128,936 | -0.09(-2.50%) |
Mar 05, 2021 | 3.400 | 3.665 | 3.170 | 3.600 | 217,500 | +0.14(+4.05%) |
Mar 04, 2021 | 3.970 | 3.970 | 3.290 | 3.460 | 434,503 | -0.54(-13.50%) |
Mar 03, 2021 | 3.790 | 4.370 | 3.790 | 4.000 | 444,630 | +0.17(+4.44%) |
Mar 02, 2021 | 3.920 | 4.030 | 3.830 | 3.830 | 121,171 | -0.21(-5.20%) |
Mar 01, 2021 | 4.100 | 4.140 | 3.960 | 4.040 | 178,246 | +0.07(+1.76%) |
Feb 26, 2021 | 4.110 | 4.180 | 3.810 | 3.970 | 582,400 | -0.14(-3.41%) |
Feb 25, 2021 | 4.100 | 4.360 | 4.040 | 4.110 | 261,597 | -0.16(-3.75%) |
Feb 24, 2021 | 4.700 | 5.390 | 4.235 | 4.270 | 3,686,644 | +0.22(+5.43%) |
Feb 23, 2021 | 4.340 | 4.420 | 3.980 | 4.050 | 3,114,278 | -0.64(-13.65%) |
Feb 22, 2021 | 4.840 | 4.910 | 4.540 | 4.690 | 696,327 | -0.09(-1.88%) |
Feb 19, 2021 | 4.860 | 5.040 | 4.710 | 4.780 | 906,900 | -0.13(-2.65%) |
Feb 18, 2021 | 5.050 | 5.100 | 4.570 | 4.910 | 1,601,541 | -0.34(-6.48%) |
Feb 17, 2021 | 4.860 | 5.290 | 4.860 | 5.250 | 848,053 | +0.05(+0.96%) |
Feb 16, 2021 | 5.700 | 5.750 | 4.850 | 5.200 | 1,428,748 | -0.74(-12.46%) |
Feb 12, 2021 | 5.600 | 6.500 | 5.450 | 5.940 | 2,316,500 | -0.16(-2.62%) |
Feb 11, 2021 | 9.900 | 12.49 | 5.770 | 6.100 | 63,509,960 | +2.41(+65.31%) |
Feb 10, 2021 | 3.050 | 4.400 | 2.750 | 3.690 | 3,748,360 | +0.64(+20.98%) |
Feb 09, 2021 | 3.020 | 3.080 | 2.950 | 3.050 | 57,820 | +0.04(+1.33%) |
Feb 08, 2021 | 2.990 | 3.070 | 2.950 | 3.010 | 68,621 | +0.04(+1.35%) |
Feb 05, 2021 | 3.050 | 3.090 | 2.940 | 2.970 | 46,100 | -0.04(-1.33%) |
Feb 04, 2021 | 3.090 | 3.139 | 2.970 | 3.010 | 67,719 | -0.06(-1.95%) |
Feb 03, 2021 | 3.230 | 3.290 | 2.960 | 3.070 | 70,017 | -0.01(-0.32%) |
Feb 02, 2021 | 2.870 | 3.250 | 2.700 | 3.080 | 271,957 | +0.42(+15.79%) |